586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184300,83212277,534,534,534,534,4848
|
|
20240905,184200,83212277,534,534,534,534,0
|
|
20240905,184100,83212277,534,534,534,534,0
|
|
20240905,184000,83212277,534,534,534,534,0
|
|
20240905,183900,83212277,534,534,534,534,0
|
|
20240905,183800,83212277,534,534,534,534,0
|
|
20240905,183700,83212277,534,534,534,534,0
|
|
20240905,183600,83212277,534,534,534,534,0
|
|
20240905,183500,83212277,534,534,534,534,0
|
|
20240905,183400,83212277,534,534,534,534,0
|
|
20240905,183300,83212277,534,534,534,534,0
|
|
20240905,183200,83212277,534,534,534,534,0
|
|
20240905,183100,83212277,534,534,534,534,0
|
|
20240905,183000,83212277,534,534,534,534,0
|
|
20240905,182900,83212277,534,534,534,534,0
|
|
20240905,182800,83212277,534,534,534,534,0
|
|
20240905,182700,83212277,534,534,534,534,0
|
|
20240905,182600,83212277,534,534,534,534,0
|
|
20240905,182500,83212277,534,534,534,534,0
|
|
20240905,182400,83212277,534,534,534,534,0
|
|
20240905,182300,83212277,534,534,534,534,0
|
|
20240905,182200,83212277,534,534,534,534,0
|
|
20240905,182100,83212277,534,534,534,534,0
|
|
20240905,182000,83212277,534,534,534,534,0
|
|
20240905,181900,83212277,534,534,534,534,0
|
|
20240905,181800,83212277,534,534,534,534,0
|
|
20240905,181700,83212277,534,534,534,534,0
|
|
20240905,181600,83212277,534,534,534,534,0
|
|
20240905,181500,83212277,534,534,534,534,0
|
|
20240905,181400,83212277,534,534,534,534,0
|
|
20240905,181300,83212277,534,534,534,534,4848
|
|
20240905,181200,83212277,534,534,534,534,0
|
|
20240905,181100,83212277,534,534,534,534,0
|
|
20240905,181000,83212277,534,534,534,534,0
|
|
20240905,180900,83212277,534,534,534,534,0
|
|
20240905,180800,83212277,534,534,534,534,0
|
|
20240905,180700,83212277,534,534,534,534,0
|
|
20240905,180600,83212277,534,534,534,534,0
|
|
20240905,180500,83212277,534,534,534,534,0
|
|
20240905,180400,83212277,534,534,534,534,0
|
|
20240905,180300,83212277,534,534,534,534,0
|
|
20240905,180200,83212277,534,534,534,534,0
|
|
20240905,180100,83212277,534,534,534,534,0
|
|
20240905,180000,83212277,534,534,534,534,0
|
|
20240905,175900,83212277,534,534,534,534,0
|
|
20240905,175800,83212277,534,534,534,534,0
|
|
20240905,175700,83212277,534,534,534,534,0
|
|
20240905,175600,83212277,534,534,534,534,0
|
|
20240905,175500,83212277,534,534,534,534,0
|
|
20240905,175400,83212277,534,534,534,534,0
|
|
20240905,175300,83212277,534,534,534,534,0
|
|
20240905,175200,83212277,534,534,534,534,0
|
|
20240905,175100,83212277,534,534,534,534,0
|
|
20240905,175000,83212277,534,534,534,534,0
|
|
20240905,174900,83212277,534,534,534,534,0
|
|
20240905,174800,83212277,534,534,534,534,0
|
|
20240905,174700,83212277,534,534,534,534,0
|
|
20240905,174600,83212277,534,534,534,534,0
|
|
20240905,174500,83212277,534,534,534,534,0
|
|
20240905,174400,83212277,534,534,534,534,0
|
|
20240905,174300,83212277,534,534,534,534,4848
|
|
20240905,174200,83212277,534,534,534,534,0
|
|
20240905,174100,83212277,534,534,534,534,0
|
|
20240905,174000,83212277,534,534,534,534,0
|
|
20240905,173900,83212277,534,534,534,534,0
|
|
20240905,173800,83212277,534,534,534,534,0
|
|
20240905,173700,83212277,534,534,534,534,0
|
|
20240905,173600,83212277,534,534,534,534,0
|
|
20240905,173500,83212277,534,534,534,534,0
|
|
20240905,173400,83212277,534,534,534,534,0
|
|
20240905,173300,83212277,534,534,534,534,0
|
|
20240905,173200,83212277,534,534,534,534,0
|
|
20240905,173100,83212277,534,534,534,534,0
|
|
20240905,173000,83212277,534,534,534,534,0
|
|
20240905,172900,83212277,534,534,534,534,0
|
|
20240905,172800,83212277,534,534,534,534,0
|
|
20240905,172700,83212277,534,534,534,534,0
|
|
20240905,172600,83212277,534,534,534,534,0
|
|
20240905,172500,83212277,534,534,534,534,0
|
|
20240905,172400,83212277,534,534,534,534,0
|
|
20240905,172300,83212277,534,534,534,534,0
|
|
20240905,172200,83212277,534,534,534,534,0
|
|
20240905,172100,83212277,534,534,534,534,0
|
|
20240905,172000,83212277,534,534,534,534,0
|
|
20240905,171900,83212277,534,534,534,534,0
|
|
20240905,171800,83212277,534,534,534,534,0
|
|
20240905,171700,83212277,534,534,534,534,0
|
|
20240905,171600,83212277,534,534,534,534,0
|
|
20240905,171500,83212277,534,534,534,534,0
|
|
20240905,171400,83212277,534,534,534,534,0
|
|
20240905,171300,83212277,534,534,534,534,4848
|
|
20240905,171200,83212277,534,534,534,534,0
|
|
20240905,171100,83212277,534,534,534,534,0
|
|
20240905,171000,83212277,534,534,534,534,0
|
|
20240905,170900,83212277,534,534,534,534,0
|
|
20240905,170800,83212277,534,534,534,534,0
|
|
20240905,170700,83212277,534,534,534,534,0
|
|
20240905,170600,83212277,534,534,534,534,0
|
|
20240905,170500,83212277,534,534,534,534,0
|
|
20240905,170400,83212277,534,534,534,534,0
|
|
20240905,170300,83212277,534,534,534,534,0
|
|
20240905,170200,83212277,534,534,534,534,0
|
|
20240905,170100,83212277,534,534,534,534,0
|
|
20240905,170000,83212277,534,534,534,534,0
|
|
20240905,165900,83212277,534,534,534,534,0
|
|
20240905,165800,83212277,534,534,534,534,0
|
|
20240905,165700,83212277,534,534,534,534,0
|
|
20240905,165600,83212277,534,534,534,534,0
|
|
20240905,165500,83212277,534,534,534,534,0
|
|
20240905,165400,83212277,534,534,534,534,0
|
|
20240905,165300,83212277,534,534,534,534,0
|
|
20240905,165200,83212277,534,534,534,534,0
|
|
20240905,165100,83212277,534,534,534,534,0
|
|
20240905,165000,83212277,534,534,534,534,0
|
|
20240905,164900,83212277,534,534,534,534,0
|
|
20240905,164800,83212277,534,534,534,534,0
|
|
20240905,164700,83212277,534,534,534,534,0
|
|
20240905,164600,83212277,534,534,534,534,0
|
|
20240905,164500,83212277,534,534,534,534,0
|
|
20240905,164400,83212277,534,534,534,534,0
|
|
20240905,164300,83212277,534,534,534,534,4848
|
|
20240905,164200,83212277,534,534,534,534,0
|
|
20240905,164100,83212277,534,534,534,534,0
|
|
20240905,164000,83212277,534,534,534,534,0
|
|
20240905,163900,83212277,534,534,534,534,0
|
|
20240905,163800,83212277,534,534,534,534,0
|
|
20240905,163700,83212277,534,534,534,534,0
|
|
20240905,163600,83212277,534,534,534,534,0
|
|
20240905,163500,83212277,534,534,534,534,0
|
|
20240905,163400,83212277,534,534,534,534,0
|
|
20240905,163300,83212277,534,534,534,534,0
|
|
20240905,163200,83212277,534,534,534,534,0
|
|
20240905,163100,83212277,534,534,534,534,0
|
|
20240905,163000,83212277,534,534,534,534,0
|
|
20240905,162900,83212277,534,534,534,534,0
|
|
20240905,162800,83212277,534,534,534,534,0
|
|
20240905,162700,83212277,534,534,534,534,0
|
|
20240905,162600,83212277,534,534,534,534,0
|
|
20240905,162500,83212277,534,534,534,534,0
|
|
20240905,162400,83212277,534,534,534,534,0
|
|
20240905,162300,83212277,534,534,534,534,0
|
|
20240905,162200,83212277,534,534,534,534,0
|
|
20240905,162100,83212277,534,534,534,534,0
|
|
20240905,162000,83212277,534,534,534,534,0
|
|
20240905,161900,83212277,534,534,534,534,0
|
|
20240905,161800,83212277,534,534,534,534,0
|
|
20240905,161700,83212277,534,534,534,534,0
|
|
20240905,161600,83212277,534,534,534,534,0
|
|
20240905,161500,83212277,534,534,534,534,0
|
|
20240905,161400,83212277,534,534,534,534,0
|
|
20240905,161300,83212277,534,534,534,534,4848
|
|
20240905,161200,83212277,534,534,534,534,0
|
|
20240905,161100,83212277,534,534,534,534,0
|
|
20240905,161000,83212277,534,534,534,534,0
|
|
20240905,160900,83212277,534,534,534,534,0
|
|
20240905,160800,83212277,534,534,534,534,0
|
|
20240905,160700,83212277,534,534,534,534,0
|
|
20240905,160600,83212277,534,534,534,534,0
|
|
20240905,160500,83212277,534,534,534,534,0
|
|
20240905,160400,83212277,534,534,534,534,0
|
|
20240905,160300,83212277,534,534,534,534,0
|
|
20240905,160200,83212277,534,534,534,534,0
|
|
20240905,160100,83212277,534,534,534,534,0
|
|
20240905,160000,83212277,534,534,534,534,0
|
|
20240905,155900,83212277,534,534,534,534,0
|
|
20240905,155800,83212277,534,534,534,534,0
|
|
20240905,155700,83212277,534,534,534,534,0
|
|
20240905,155600,83212277,534,534,534,534,0
|
|
20240905,155500,83212277,534,534,534,534,0
|
|
20240905,155400,83212277,534,534,534,534,0
|
|
20240905,155300,83212277,534,534,534,534,0
|
|
20240905,155200,83212277,534,534,534,534,0
|
|
20240905,155100,83212277,534,534,534,534,0
|
|
20240905,155000,83212277,534,534,534,534,0
|
|
20240905,154900,83212277,534,534,534,534,0
|
|
20240905,154800,83212277,534,534,534,534,0
|
|
20240905,154700,83212277,534,534,534,534,0
|
|
20240905,154600,83212277,534,534,534,534,0
|
|
20240905,154500,83212277,534,534,534,534,0
|
|
20240905,154400,83212277,534,534,534,534,0
|
|
20240905,154300,83212277,534,534,534,534,4848
|
|
20240905,154200,83212277,534,534,534,534,0
|
|
20240905,154100,83212277,534,534,534,534,0
|
|
20240905,154000,83212277,534,534,534,534,0
|
|
20240905,153900,83212277,534,534,534,534,0
|
|
20240905,153800,83212277,534,534,534,534,0
|
|
20240905,153700,83212277,534,534,534,534,0
|
|
20240905,153600,83212277,534,534,534,534,0
|
|
20240905,153500,83212277,534,534,534,534,0
|
|
20240905,153400,83212277,534,534,534,534,0
|
|
20240905,153300,83212277,534,534,534,534,0
|
|
20240905,153200,83212277,534,534,534,534,0
|
|
20240905,153100,83212277,534,534,534,534,0
|
|
20240905,153000,83212277,534,534,534,534,4848
|
|
20240905,152900,80623445,537,537,537,537,0
|
|
20240905,152800,80623445,537,537,537,537,0
|
|
20240905,152700,80623445,537,537,537,537,0
|
|
20240905,152600,80623445,537,537,537,537,0
|
|
20240905,152500,80623445,537,537,537,537,0
|
|
20240905,152400,80623445,537,537,537,537,0
|
|
20240905,152300,80623445,537,537,537,537,0
|
|
20240905,152200,80623445,537,537,537,537,0
|
|
20240905,152100,80623445,537,537,537,537,0
|
|
20240905,152000,80623445,537,537,537,537,0
|
|
20240905,151900,80623445,537,537,537,537,0
|
|
20240905,151800,80623445,537,536,537,536,500
|
|
20240905,151700,80355311,535,535,535,535,156
|
|
20240905,151600,80271851,535,535,535,535,0
|
|
20240905,151500,80271851,535,535,535,535,2544
|
|
20240905,151400,78910811,535,535,535,535,1872
|
|
20240905,151300,77909291,534,534,534,534,0
|
|
20240905,151200,77909291,534,534,534,534,0
|
|
20240905,151100,77909291,534,534,534,534,0
|
|
20240905,151000,77909291,534,533,534,533,475
|
|
20240905,150900,77655704,533,533,533,533,0
|
|
20240905,150800,77655704,533,533,533,533,0
|
|
20240905,150700,77655704,533,533,533,533,18
|
|
20240905,150600,77646110,533,533,533,533,0
|
|
20240905,150500,77646110,533,533,533,533,4
|
|
20240905,150400,77643978,533,533,533,533,0
|
|
20240905,150300,77643978,533,533,533,533,0
|
|
20240905,150200,77643978,533,533,533,533,2
|
|
20240905,150100,77642912,534,534,534,534,0
|
|
20240905,150000,77642912,534,534,534,534,0
|
|
20240905,145900,77642912,534,534,534,534,0
|
|
20240905,145800,77642912,534,534,534,534,0
|
|
20240905,145700,77642912,534,534,534,534,0
|
|
20240905,145600,77642912,534,534,534,534,1
|
|
20240905,145500,77642378,534,534,534,534,0
|
|
20240905,145400,77642378,534,534,534,534,0
|
|
20240905,145300,77642378,534,534,534,534,0
|
|
20240905,145200,77642378,534,534,534,534,0
|
|
20240905,145100,77642378,534,534,534,534,0
|
|
20240905,145000,77642378,534,534,534,534,0
|
|
20240905,144900,77642378,534,534,534,534,0
|
|
20240905,144800,77642378,534,534,534,534,0
|
|
20240905,144700,77642378,534,534,534,534,0
|
|
20240905,144600,77642378,534,534,534,534,0
|
|
20240905,144500,77642378,534,534,534,534,18
|
|
20240905,144400,77632766,534,534,534,534,48
|
|
20240905,144300,77607134,534,534,534,534,76
|
|
20240905,144200,77566550,534,534,534,534,154
|
|
20240905,144100,77484314,533,533,533,533,0
|
|
20240905,144000,77484314,533,533,533,533,0
|
|
20240905,143900,77484314,533,533,533,533,0
|
|
20240905,143800,77484314,533,533,533,533,0
|
|
20240905,143700,77484314,533,533,533,533,2157
|
|
20240905,143600,76334633,532,532,532,532,1000
|
|
20240905,143500,75802633,531,530,531,530,1296
|
|
20240905,143400,75114753,522,534,534,522,3288
|
|
20240905,143300,73376131,532,532,532,532,743
|
|
20240905,143200,72980855,532,530,532,530,4340
|
|
20240905,143100,70680471,530,529,530,529,3950
|
|
20240905,143000,68587878,530,529,530,529,5108
|
|
20240905,142900,65884260,527,527,527,527,4000
|
|
20240905,142800,63776260,530,527,530,527,47005
|
|
20240905,142700,38985792,514,514,514,514,0
|
|
20240905,142600,38985792,514,514,514,514,0
|
|
20240905,142500,38985792,514,541,541,514,20031
|
|
20240905,142400,28332526,543,543,543,543,0
|
|
20240905,142300,28332526,543,543,543,543,0
|
|
20240905,142200,28332526,543,543,543,543,0
|
|
20240905,142100,28332526,543,543,543,543,0
|
|
20240905,142000,28332526,543,543,543,543,0
|
|
20240905,141900,28332526,543,543,543,543,0
|
|
20240905,141800,28332526,543,543,543,543,0
|
|
20240905,141700,28332526,543,543,543,543,0
|
|
20240905,141600,28332526,543,543,543,543,3
|
|
20240905,141500,28330897,540,540,540,540,0
|
|
20240905,141400,28330897,540,540,540,540,0
|
|
20240905,141300,28330897,540,540,540,540,0
|
|
20240905,141200,28330897,540,540,540,540,5000
|
|
20240905,141100,25630897,537,537,537,537,0
|
|
20240905,141000,25630897,537,537,537,537,0
|
|
20240905,140900,25630897,537,537,537,537,0
|
|
20240905,140800,25630897,537,537,537,537,0
|
|
20240905,140700,25630897,537,537,537,537,0
|
|
20240905,140600,25630897,537,537,537,537,0
|
|
20240905,140500,25630897,537,537,537,537,0
|
|
20240905,140400,25630897,537,537,537,537,0
|
|
20240905,140300,25630897,537,540,540,537,808
|
|
20240905,140200,25195308,545,545,545,545,0
|
|
20240905,140100,25195308,545,545,545,545,0
|
|
20240905,140000,25195308,545,545,545,545,0
|
|
20240905,135900,25195308,545,545,545,545,0
|
|
20240905,135800,25195308,545,545,545,545,0
|
|
20240905,135700,25195308,545,545,545,545,0
|
|
20240905,135600,25195308,545,545,545,545,0
|
|
20240905,135500,25195308,545,545,545,545,12
|
|
20240905,135400,25188768,545,545,545,545,0
|
|
20240905,135300,25188768,545,545,545,545,0
|
|
20240905,135200,25188768,545,542,545,540,2001
|
|
20240905,135100,24107747,546,546,546,546,0
|
|
20240905,135000,24107747,546,546,546,546,0
|
|
20240905,134900,24107747,546,546,546,546,0
|
|
20240905,134800,24107747,546,546,546,546,0
|
|
20240905,134700,24107747,546,546,546,546,0
|
|
20240905,134600,24107747,546,546,546,546,0
|
|
20240905,134500,24107747,546,546,546,546,0
|
|
20240905,134400,24107747,546,546,546,546,0
|
|
20240905,134300,24107747,546,546,546,546,0
|
|
20240905,134200,24107747,546,546,546,546,0
|
|
20240905,134100,24107747,546,546,546,546,0
|
|
20240905,134000,24107747,546,546,546,546,0
|
|
20240905,133900,24107747,546,546,546,546,0
|
|
20240905,133800,24107747,546,546,546,546,0
|
|
20240905,133700,24107747,546,545,546,542,3636
|
|
20240905,133600,22134197,546,546,546,546,0
|
|
20240905,133500,22134197,546,546,546,546,0
|
|
20240905,133400,22134197,546,546,546,546,0
|
|
20240905,133300,22134197,546,546,546,546,0
|
|
20240905,133200,22134197,546,546,546,546,0
|
|
20240905,133100,22134197,546,546,546,546,0
|
|
20240905,133000,22134197,546,546,546,546,0
|
|
20240905,132900,22134197,546,546,546,546,0
|
|
20240905,132800,22134197,546,546,546,546,0
|
|
20240905,132700,22134197,546,546,546,546,0
|
|
20240905,132600,22134197,546,546,546,546,0
|
|
20240905,132500,22134197,546,546,546,546,0
|
|
20240905,132400,22134197,546,546,546,546,0
|
|
20240905,132300,22134197,546,546,546,546,300
|
|
20240905,132200,21970397,546,546,546,546,0
|
|
20240905,132100,21970397,546,546,546,546,0
|
|
20240905,132000,21970397,546,546,546,546,0
|
|
20240905,131900,21970397,546,546,546,546,0
|
|
20240905,131800,21970397,546,546,546,546,0
|
|
20240905,131700,21970397,546,546,546,546,0
|
|
20240905,131600,21970397,546,546,546,546,0
|
|
20240905,131500,21970397,546,546,546,546,0
|
|
20240905,131400,21970397,546,546,546,546,0
|
|
20240905,131300,21970397,546,546,546,546,0
|
|
20240905,131200,21970397,546,546,546,546,0
|
|
20240905,131100,21970397,546,546,546,546,0
|
|
20240905,131000,21970397,546,546,546,546,0
|
|
20240905,130900,21970397,546,546,546,546,0
|
|
20240905,130800,21970397,546,546,546,546,0
|
|
20240905,130700,21970397,546,546,546,546,0
|
|
20240905,130600,21970397,546,546,546,546,0
|
|
20240905,130500,21970397,546,546,546,546,0
|
|
20240905,130400,21970397,546,546,546,546,0
|
|
20240905,130300,21970397,546,546,546,546,0
|
|
20240905,130200,21970397,546,546,546,546,5
|
|
20240905,130100,21967667,547,547,547,547,0
|
|
20240905,130000,21967667,547,547,547,547,0
|
|
20240905,125900,21967667,547,547,547,547,0
|
|
20240905,125800,21967667,547,547,547,547,0
|
|
20240905,125700,21967667,547,547,547,547,0
|
|
20240905,125600,21967667,547,547,547,547,0
|
|
20240905,125500,21967667,547,547,547,547,0
|
|
20240905,125400,21967667,547,547,547,547,0
|
|
20240905,125300,21967667,547,547,547,547,0
|
|
20240905,125200,21967667,547,547,547,547,0
|
|
20240905,125100,21967667,547,547,547,547,0
|
|
20240905,125000,21967667,547,547,547,547,0
|
|
20240905,124900,21967667,547,547,547,547,0
|
|
20240905,124800,21967667,547,547,547,547,0
|
|
20240905,124700,21967667,547,547,547,547,0
|
|
20240905,124600,21967667,547,547,547,547,0
|
|
20240905,124500,21967667,547,547,547,547,0
|
|
20240905,124400,21967667,547,547,547,547,0
|
|
20240905,124300,21967667,547,547,547,547,0
|
|
20240905,124200,21967667,547,547,547,547,0
|
|
20240905,124100,21967667,547,547,547,547,0
|
|
20240905,124000,21967667,547,547,547,547,0
|
|
20240905,123900,21967667,547,547,547,547,0
|
|
20240905,123800,21967667,547,547,547,547,0
|
|
20240905,123700,21967667,547,547,547,547,0
|
|
20240905,123600,21967667,547,547,547,547,0
|
|
20240905,123500,21967667,547,547,547,547,0
|
|
20240905,123400,21967667,547,547,547,547,1
|
|
20240905,123300,21967120,546,546,546,546,0
|
|
20240905,123200,21967120,546,546,546,546,0
|
|
20240905,123100,21967120,546,546,546,546,0
|
|
20240905,123000,21967120,546,546,546,546,0
|
|
20240905,122900,21967120,546,546,546,546,0
|
|
20240905,122800,21967120,546,546,546,546,0
|
|
20240905,122700,21967120,546,546,546,546,0
|
|
20240905,122600,21967120,546,546,546,546,0
|
|
20240905,122500,21967120,546,546,546,546,0
|
|
20240905,122400,21967120,546,546,546,546,0
|
|
20240905,122300,21967120,546,546,546,546,0
|
|
20240905,122200,21967120,546,546,546,546,0
|
|
20240905,122100,21967120,546,546,546,546,0
|
|
20240905,122000,21967120,546,546,546,546,0
|
|
20240905,121900,21967120,546,546,546,546,0
|
|
20240905,121800,21967120,546,546,546,546,0
|
|
20240905,121700,21967120,546,546,546,546,0
|
|
20240905,121600,21967120,546,546,546,546,0
|
|
20240905,121500,21967120,546,546,546,546,0
|
|
20240905,121400,21967120,546,546,546,546,0
|
|
20240905,121300,21967120,546,546,546,546,0
|
|
20240905,121200,21967120,546,546,546,546,0
|
|
20240905,121100,21967120,546,546,546,546,0
|
|
20240905,121000,21967120,546,546,546,546,0
|
|
20240905,120900,21967120,546,546,546,546,0
|
|
20240905,120800,21967120,546,546,546,546,0
|
|
20240905,120700,21967120,546,546,546,546,0
|
|
20240905,120600,21967120,546,546,546,546,0
|
|
20240905,120500,21967120,546,546,546,546,0
|
|
20240905,120400,21967120,546,546,546,546,0
|
|
20240905,120300,21967120,546,546,546,546,0
|
|
20240905,120200,21967120,546,546,546,546,3000
|
|
20240905,120100,20329120,546,544,546,544,2371
|
|
20240905,120000,19036940,544,544,544,544,3000
|
|
20240905,115900,17404940,542,542,542,542,0
|
|
20240905,115800,17404940,542,542,542,542,0
|
|
20240905,115700,17404940,542,542,542,542,12199
|
|
20240905,115600,10793082,541,541,541,541,1748
|
|
20240905,115500,9847414,542,542,542,542,394
|
|
20240905,115400,9633866,542,542,542,542,0
|
|
20240905,115300,9633866,542,542,542,542,0
|
|
20240905,115200,9633866,542,542,542,542,1000
|
|
20240905,115100,9091866,542,542,542,542,0
|
|
20240905,115000,9091866,542,542,542,542,0
|
|
20240905,114900,9091866,542,544,544,542,1000
|
|
20240905,114800,8549216,545,545,545,545,0
|
|
20240905,114700,8549216,545,545,545,545,0
|
|
20240905,114600,8549216,545,545,545,545,3
|
|
20240905,114500,8547581,545,545,545,545,0
|
|
20240905,114400,8547581,545,545,545,545,0
|
|
20240905,114300,8547581,545,545,545,545,0
|
|
20240905,114200,8547581,545,545,545,545,0
|
|
20240905,114100,8547581,545,545,545,545,0
|
|
20240905,114000,8547581,545,545,545,545,0
|
|
20240905,113900,8547581,545,545,545,545,0
|
|
20240905,113800,8547581,545,545,545,545,0
|
|
20240905,113700,8547581,545,545,545,545,0
|
|
20240905,113600,8547581,545,545,545,545,0
|
|
20240905,113500,8547581,545,545,545,545,0
|
|
20240905,113400,8547581,545,545,545,545,0
|
|
20240905,113300,8547581,545,545,545,545,0
|
|
20240905,113200,8547581,545,545,545,545,0
|
|
20240905,113100,8547581,545,545,545,545,0
|
|
20240905,113000,8547581,545,543,545,543,356
|
|
20240905,112900,8354271,543,543,543,543,0
|
|
20240905,112800,8354271,543,543,543,543,0
|
|
20240905,112700,8354271,543,543,543,543,478
|
|
20240905,112600,8094717,543,543,543,543,0
|
|
20240905,112500,8094717,543,543,543,543,347
|
|
20240905,112400,7906296,543,544,544,543,1499
|
|
20240905,112300,7092314,544,544,544,544,0
|
|
20240905,112200,7092314,544,544,544,544,0
|
|
20240905,112100,7092314,544,544,544,544,50
|
|
20240905,112000,7065114,544,544,544,544,50
|
|
20240905,111900,7037914,544,544,544,544,0
|
|
20240905,111800,7037914,544,544,544,544,0
|
|
20240905,111700,7037914,544,544,544,544,0
|
|
20240905,111600,7037914,544,544,544,544,0
|
|
20240905,111500,7037914,544,544,544,544,0
|
|
20240905,111400,7037914,544,544,544,544,0
|
|
20240905,111300,7037914,544,544,544,544,0
|
|
20240905,111200,7037914,544,544,544,544,0
|
|
20240905,111100,7037914,544,544,544,544,0
|
|
20240905,111000,7037914,544,544,544,544,2
|
|
20240905,110900,7036826,545,545,545,545,4385
|
|
20240905,110800,4647001,546,546,546,546,0
|
|
20240905,110700,4647001,546,546,546,546,0
|
|
20240905,110600,4647001,546,546,546,546,0
|
|
20240905,110500,4647001,546,546,546,546,69
|
|
20240905,110400,4609327,545,545,545,545,0
|
|
20240905,110300,4609327,545,545,545,545,0
|
|
20240905,110200,4609327,545,545,545,545,15
|
|
20240905,110100,4601152,545,545,545,545,0
|
|
20240905,110000,4601152,545,545,545,545,0
|
|
20240905,105900,4601152,545,545,545,545,0
|
|
20240905,105800,4601152,545,545,545,545,0
|
|
20240905,105700,4601152,545,545,545,545,0
|
|
20240905,105600,4601152,545,545,545,545,97
|
|
20240905,105500,4548287,546,546,546,546,0
|
|
20240905,105400,4548287,546,546,546,546,3
|
|
20240905,105300,4546649,546,546,546,546,0
|
|
20240905,105200,4546649,546,546,546,546,366
|
|
20240905,105100,4346813,546,546,546,546,0
|
|
20240905,105000,4346813,546,546,546,546,0
|
|
20240905,104900,4346813,546,546,546,546,0
|
|
20240905,104800,4346813,546,546,546,546,0
|
|
20240905,104700,4346813,546,546,546,546,0
|
|
20240905,104600,4346813,546,546,546,546,0
|
|
20240905,104500,4346813,546,546,546,546,0
|
|
20240905,104400,4346813,546,546,546,546,41
|
|
20240905,104300,4324427,546,546,546,546,0
|
|
20240905,104200,4324427,546,546,546,546,0
|
|
20240905,104100,4324427,546,546,546,546,0
|
|
20240905,104000,4324427,546,546,546,546,1
|
|
20240905,103900,4323881,546,546,546,546,3
|
|
20240905,103800,4322243,546,546,546,546,0
|
|
20240905,103700,4322243,546,546,546,546,1
|
|
20240905,103600,4321697,546,546,546,546,1
|
|
20240905,103500,4321151,546,546,546,546,1
|
|
20240905,103400,4320605,546,546,546,546,0
|
|
20240905,103300,4320605,546,546,546,546,1
|
|
20240905,103200,4320059,546,546,546,546,2
|
|
20240905,103100,4318967,546,546,546,546,1
|
|
20240905,103000,4318421,546,546,546,546,1
|
|
20240905,102900,4317875,546,546,546,546,4
|
|
20240905,102800,4315691,546,546,546,546,0
|
|
20240905,102700,4315691,546,546,546,546,0
|
|
20240905,102600,4315691,546,546,546,546,2
|
|
20240905,102500,4314599,546,546,546,546,1
|
|
20240905,102400,4314053,546,546,546,546,0
|
|
20240905,102300,4314053,546,546,546,546,0
|
|
20240905,102200,4314053,546,546,546,546,47
|
|
20240905,102100,4288391,545,545,545,545,0
|
|
20240905,102000,4288391,545,545,545,545,1000
|
|
20240905,101900,3743391,545,545,545,545,1
|
|
20240905,101800,3742846,545,545,545,545,0
|
|
20240905,101700,3742846,545,545,545,545,0
|
|
20240905,101600,3742846,545,545,545,545,0
|
|
20240905,101500,3742846,545,545,545,545,0
|
|
20240905,101400,3742846,545,545,545,545,145
|
|
20240905,101300,3663821,545,545,545,545,11
|
|
20240905,101200,3657826,546,546,546,546,0
|
|
20240905,101100,3657826,546,546,546,546,0
|
|
20240905,101000,3657826,546,546,546,546,0
|
|
20240905,100900,3657826,546,546,546,546,0
|
|
20240905,100800,3657826,546,546,546,546,1
|
|
20240905,100700,3657280,545,545,545,545,0
|
|
20240905,100600,3657280,545,546,546,545,1440
|
|
20240905,100500,2872479,546,546,546,546,0
|
|
20240905,100400,2872479,546,546,546,546,0
|
|
20240905,100300,2872479,546,546,546,546,0
|
|
20240905,100200,2872479,546,546,546,546,0
|
|
20240905,100100,2872479,546,546,546,546,1
|
|
20240905,100000,2871933,546,546,546,546,0
|
|
20240905,095900,2871933,546,547,547,546,293
|
|
20240905,095800,2711855,547,547,547,547,0
|
|
20240905,095700,2711855,547,547,547,547,0
|
|
20240905,095600,2711855,547,547,547,547,0
|
|
20240905,095500,2711855,547,547,547,547,0
|
|
20240905,095400,2711855,547,547,547,547,0
|
|
20240905,095300,2711855,547,547,547,547,0
|
|
20240905,095200,2711855,547,547,547,547,0
|
|
20240905,095100,2711855,547,547,547,547,3
|
|
20240905,095000,2710214,546,546,546,546,0
|
|
20240905,094900,2710214,546,546,546,546,0
|
|
20240905,094800,2710214,546,546,546,546,0
|
|
20240905,094700,2710214,546,546,546,546,0
|
|
20240905,094600,2710214,546,546,546,546,0
|
|
20240905,094500,2710214,546,546,546,546,0
|
|
20240905,094400,2710214,546,546,546,546,0
|
|
20240905,094300,2710214,546,546,546,546,0
|
|
20240905,094200,2710214,546,546,546,546,0
|
|
20240905,094100,2710214,546,546,546,546,0
|
|
20240905,094000,2710214,546,546,546,546,7
|
|
20240905,093900,2706392,547,547,547,547,0
|
|
20240905,093800,2706392,547,547,547,547,0
|
|
20240905,093700,2706392,547,547,547,547,16
|
|
20240905,093600,2697640,547,547,547,547,12
|
|
20240905,093500,2691076,547,547,547,547,0
|
|
20240905,093400,2691076,547,547,547,547,1
|
|
20240905,093300,2690529,547,547,547,547,26
|
|
20240905,093200,2676307,547,547,547,547,12
|
|
20240905,093100,2669743,547,547,547,547,12
|
|
20240905,093000,2663179,547,547,547,547,0
|
|
20240905,092900,2663179,547,547,547,547,0
|
|
20240905,092800,2663179,547,547,547,547,0
|
|
20240905,092700,2663179,547,547,547,547,0
|
|
20240905,092600,2663179,547,547,547,547,0
|
|
20240905,092500,2663179,547,543,547,543,286
|
|
20240905,092400,2507865,543,543,543,543,0
|
|
20240905,092300,2507865,543,543,543,543,0
|
|
20240905,092200,2507865,543,544,544,543,884
|
|
20240905,092100,2027100,544,544,544,544,0
|
|
20240905,092000,2027100,544,544,544,544,51
|
|
20240905,091900,1999356,544,544,544,544,0
|
|
20240905,091800,1999356,544,544,544,544,0
|
|
20240905,091700,1999356,544,545,545,544,1174
|
|
20240905,091600,1360200,544,544,544,544,70
|
|
20240905,091500,1322120,550,550,550,550,1
|
|
20240905,091400,1321570,541,541,541,541,0
|
|
20240905,091300,1321570,541,541,541,541,0
|
|
20240905,091200,1321570,541,545,545,541,525
|
|
20240905,091100,1035461,548,548,548,548,0
|
|
20240905,091000,1035461,548,548,548,548,18
|
|
20240905,090900,1025597,552,552,552,552,0
|
|
20240905,090800,1025597,552,552,552,552,0
|
|
20240905,090700,1025597,552,552,552,552,1
|
|
20240905,090600,1025045,551,551,551,551,0
|
|
20240905,090500,1025045,551,551,551,551,0
|
|
20240905,090400,1025045,551,551,551,551,0
|
|
20240905,090300,1025045,551,551,551,550,1831
|
|
20240905,090200,16586,551,551,551,551,2
|
|
20240905,090100,15484,553,553,553,553,0
|
|
20240905,090000,15484,553,553,553,553,28
|